股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
吉视传媒( 601929.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-08-171.931.951.921.940.52%0.31%1.57%28,036,20054,231,00097%1.930.42%1.930.05%1.930.36%1.910.32%-0.24%
2022-08-161.931.941.911.930.52%0.21%1.37%23,785,70045,823,00080%1.930.16%1.930.00%1.920.26%1.900.37%-0.33%
2022-08-151.931.941.911.92-0.52%-0.16%1.21%34,771,10066,855,000105%1.92-0.62%1.930.42%1.920.21%1.90-0.16%-0.45%
2022-08-121.921.951.921.930.00%-0.26%1.58%23,662,20045,777,00073%1.940.42%1.920.52%1.910.42%1.90-0.16%-0.44%
2022-08-111.911.941.901.931.58%0.16%1.42%40,188,80077,425,000124%1.931.69%1.910.58%1.900.74%1.90-0.16%-0.39%
2022-08-101.891.911.881.900.53%0.26%-0.31%29,608,40056,110,00095%1.900.11%1.900.05%1.890.21%1.91-0.42%-0.37%
2022-08-091.901.911.881.89-0.53%-0.16%-1.25%18,504,30035,020,00060%1.89-0.63%1.900.48%1.890.21%1.91-0.47%-0.34%
2022-08-081.911.931.891.90-1.04%-0.26%-1.20%26,828,30051,102,00084%1.910.63%1.890.43%1.88-0.42%1.92-0.31%-0.29%
2022-08-051.881.921.861.922.13%1.43%-0.47%37,462,80070,932,000117%1.891.50%1.880.32%1.89-0.63%1.93-0.62%-0.27%
2022-08-041.871.891.841.881.08%0.80%-3.14%29,244,20054,542,00091%1.87-0.64%1.87-1.11%1.90-0.94%1.94-0.82%-0.19%
2022-08-031.871.911.851.86-0.53%-0.91%-4.96%33,220,70062,371,00098%1.880.00%1.90-1.25%1.92-1.03%1.96-0.56%-0.09%
2022-08-021.951.951.841.87-4.10%-0.37%-4.98%61,850,700116,091,000179%1.88-4.28%1.92-2.93%1.94-2.22%1.97-0.86%-0.02%
2022-08-011.981.991.951.95-1.52%-0.56%-1.76%25,947,30050,875,00083%1.96-1.11%1.98-0.60%1.98-0.20%1.990.00%0.05%
2022-07-291.982.001.971.98-0.50%-0.15%-0.25%24,237,10048,061,00079%1.98-0.40%1.99-0.15%1.99-0.15%1.990.30%0.02%
2022-07-281.982.001.981.990.51%-0.05%0.56%21,690,30043,183,00067%1.99-0.10%1.990.15%1.99-0.20%1.980.00%-0.07%
2022-07-272.002.021.981.98-1.00%-0.65%0.05%23,761,80047,356,00074%1.990.10%1.99-0.05%2.000.10%1.98-0.05%-0.15%
2022-07-261.992.011.972.001.52%0.45%1.01%30,601,00060,934,00094%1.990.45%1.99-0.35%1.990.30%1.980.05%-0.18%
2022-07-251.992.011.961.97-0.51%-0.61%-0.45%23,727,60047,034,00075%1.98-0.65%2.000.05%1.990.25%1.98-0.10%-0.22%
2022-07-222.012.021.971.98-1.49%-0.75%-0.05%33,455,50066,736,000102%2.00-0.55%2.000.55%1.980.56%1.980.10%-0.26%
2022-07-211.982.021.982.011.01%0.20%1.57%45,847,50091,977,000143%2.011.06%1.990.86%1.970.41%1.980.25%-0.31%
2022-07-201.972.001.961.990.51%0.25%0.81%36,872,80073,186,000121%1.991.17%1.970.87%1.96-0.10%1.970.15%-0.38%
2022-07-191.941.991.931.981.02%0.92%0.46%40,547,00079,569,000127%1.960.51%1.95-0.21%1.97-0.25%1.97-0.20%-0.47%
2022-07-181.911.971.911.962.62%0.41%-0.76%25,344,70049,465,00080%1.950.57%1.96-0.71%1.97-0.46%1.98-0.30%-0.50%
2022-07-151.991.991.911.91-3.54%-1.60%-3.58%43,568,10084,565,000129%1.94-2.46%1.97-1.30%1.98-0.65%1.98-0.60%-0.49%
2022-07-142.002.011.981.98-1.00%-0.50%-0.65%18,764,10037,346,00055%1.99-0.50%2.00-0.05%1.990.25%1.99-0.75%-0.44%
2022-07-131.982.011.982.001.01%0.00%-0.40%26,960,60053,930,00063%2.000.40%2.000.30%1.990.51%2.01-0.45%-0.39%
2022-07-122.002.011.981.98-1.00%-0.60%-1.83%20,856,40041,554,00044%1.99-0.15%1.990.40%1.98-0.15%2.02-0.35%-0.35%
2022-07-111.982.021.962.001.01%0.25%-1.19%37,047,60073,898,00072%2.000.71%1.980.71%1.98-0.15%2.02-0.49%-0.31%
2022-07-081.972.001.951.980.51%-0.05%-2.65%27,546,90054,558,00048%1.980.76%1.97-0.35%1.98-0.55%2.03-0.34%-0.25%
2022-07-071.961.981.951.970.00%0.20%-3.48%26,541,70052,184,00041%1.970.26%1.98-0.60%1.99-1.19%2.04-0.44%-0.22%